东兴证券 sh.601198
13.33
-1.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.00 | 10.07 | 9.97 | 10.06 | +0.29% | 1.50 | 0.46% |
| 2025-05-23 | 10.15 | 10.21 | 10.01 | 10.03 | -1.26% | 2.23 | 0.67% |
| 2025-05-22 | 10.33 | 10.33 | 10.15 | 10.16 | -1.72% | 2.58 | 0.77% |
| 2025-05-21 | 10.33 | 10.39 | 10.31 | 10.34 | -0.10% | 1.80 | 0.53% |
| 2025-05-20 | 10.37 | 10.41 | 10.31 | 10.35 | 0.00% | 1.88 | 0.55% |
| 2025-05-19 | 10.40 | 10.40 | 10.27 | 10.35 | 0.00% | 1.67 | 0.49% |
| 2025-05-16 | 10.42 | 10.47 | 10.33 | 10.35 | -0.94% | 2.33 | 0.69% |
| 2025-05-15 | 10.59 | 10.63 | 10.44 | 10.45 | -2.30% | 3.58 | 1.04% |
| 2025-05-14 | 10.34 | 10.81 | 10.30 | 10.69 | +3.23% | 7.81 | 2.25% |
| 2025-05-13 | 10.54 | 10.54 | 10.35 | 10.36 | -0.85% | 3.17 | 0.93% |
| 2025-05-12 | 10.35 | 10.46 | 10.23 | 10.45 | +1.73% | 4.15 | 1.22% |
| 2025-05-09 | 10.49 | 10.49 | 10.22 | 10.27 | -1.88% | 3.94 | 1.17% |
| 2025-05-08 | 10.33 | 10.80 | 10.25 | 10.46 | +2.61% | 8.07 | 2.34% |
| 2025-05-07 | 10.46 | 10.51 | 10.16 | 10.20 | -0.29% | 4.62 | 1.36% |
| 2025-05-06 | 9.94 | 10.24 | 9.94 | 10.23 | +3.28% | 4.50 | 1.35% |